3653--モルフォ-【情報・通信業】【画像処理ソフト】東大発ベンチャー手ぶれ補正ソフトなど主力
売上高:23830-当期純利益:-3000-総資産:37070-時価:6166546----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3561,3741,3391,36319,6009101%101%183%▲▲▲99%101%91%92%104%
202503111,3351,3391,2981,31633,300-4797%99%170%103%92%91%89%100%
202503121,3361,3701,3301,37017,40054104%103%52%95%90%88%92%105%
202503131,3801,3861,3051,31550,600-5596%95%291%102%94%88%89%100%
202503141,3261,3531,3121,35335,70038103%102%71%103%102%96%91%103%
202503171,2031,2531,1991,235101,300-11891%103%284%99%98%91%83%100%
202503181,2471,2501,2291,23022,300-5100%99%22%▼▼102%100%91%84%100%
202503191,2221,2581,2161,24548,60015101%102%218%97%98%88%86%101%
202503211,2451,2451,2121,21223,900-3397%97%49%100%100%90%86%100%
202503241,2201,2251,2151,22559,10013101%100%247%99%99%89%86%101%
202503251,2271,2301,2131,21361,400-1299%99%104%100%96%91%88%100%
202503261,2211,2251,2121,21810,7005100%100%17%100%95%92%88%100%
202503271,2121,2181,2071,20911,600-999%100%108%101%95%95%88%100%
202503281,2071,2311,2071,21814,7009101%101%127%97%92%96%89%101%
202503311,2051,2061,1711,17159,300-4796%97%403%96%86%99%85%100%
202504011,2011,2051,1531,15613,100-1599%96%22%▼▼99%87%103%84%100%
202504021,1581,1581,1411,14120,200-1599%99%154%▼▼▼100%93%107%83%100%
202504031,1111,1331,0941,11329,100-2898%100%144%▼▼▼▼96%96%110%81%100%
202504041,0831,0969881,036118,200-7793%96%406%▼▼▼▼▼110%114%130%76%100%
202504089171,0099171,00950,000-2797%110%42%▼▼▼▼▼▼99%106%122%74%100%
2025040997997993996931,800-4096%99%64%▼▼▼▼▼▼▼93%94%108%71%100%
202504101,1041,1041,0121,02827,10059106%93%85%106%106%121%75%106%
202504119831,0479731,04414,80016102%106%55%▲▲99%105%114%77%108%
202504141,0441,0681,0311,03511,900-999%99%80%100%105%115%76%107%
202504151,0381,0581,0271,0369,6001100%100%81%99%106%115%83%107%
202504161,0311,2861,0021,0182,208,000-1898%99%23000%101%108%114%82%105%
202504171,0361,0461,0131,042110,10024102%101%5%105%107%113%84%108%
202504181,0451,0951,0451,09452,50052105%105%48%▲▲99%106%109%89%113%
202504211,0841,1111,0211,076239,700-1898%99%457%102%108%110%88%111%
202504221,0701,1251,0641,09049,90014101%102%21%101%108%107%89%112%
202504231,1071,1221,0971,11516,70025102%101%33%▲▲99%106%105%92%115%
202504241,1231,1261,1101,1157,4000100%99%44%--103%104%106%92%115%
202504251,1151,1481,1151,14815,40033103%103%208%100%98%102%94%118%
202504281,1621,1861,1271,15884,30010101%100%547%▲▲101%97%99%99%120%
202504301,1881,2321,1591,19482,20036103%101%98%▲▲▲98%97%99%100%123%
202505011,1851,2461,1511,158334,900-3697%98%407%98%101%100%97%120%
202505021,1601,1691,1141,132100,800-2698%98%30%▼▼100%104%102%95%117%
202505071,1321,1701,1241,13672,5004100%100%72%103%104%103%95%117%
202505081,1241,1631,1241,15479,30018102%103%109%▲▲99%102%99%97%119%
202505091,1621,1621,1401,14512,300-999%99%16%103%104%101%96%118%
202505121,1381,1701,1381,16735,50022102%103%289%100%100%98%98%115%
202505131,1761,1851,1601,17235,7005100%100%101%▲▲100%100%99%98%115%
202505141,1721,1781,1571,16945,400-3100%100%127%102%99%100%98%115%
202505151,1581,1821,1581,18223,90013101%102%53%100%96%98%99%116%
202505161,1801,1821,1611,17811,100-4100%100%46%100%96%98%99%116%
202505191,1671,1841,1561,1688,700-1099%100%78%▼▼99%97%98%98%112%
202505201,1611,1661,1521,15229,900-1699%99%344%▼▼▼99%99%99%96%107%
202505211,1521,1641,1331,13521,100-1799%99%71%▼▼▼▼100%103%101%95%105%
202505221,1251,1401,1251,1267,000-999%100%33%▼▼▼▼▼99%103%101%94%103%
202505231,1251,1431,1131,11518,500-1199%99%264%▼▼▼▼▼▼101%104%0%93%100%
202505261,1111,1311,1111,12310,3008101%101%56%101%103%0%94%101%
202505271,1211,1361,1201,13536,50012101%101%354%▲▲99%98%0%95%102%
202505281,1701,1721,1491,15532,60020102%99%89%▲▲▲100%100%0%97%104%
202505291,1471,1661,1471,15014,400-5100%100%44%101%99%0%96%103%
202505301,1451,1611,1451,15412,8004100%101%89%99%99%0%98%103%
202506021,1491,1551,1401,1408,300-1499%99%65%100%100%0%96%102%
202506031,1401,1651,1321,14324,6003100%100%296%99%0%0%97%103%
202506041,1501,1501,1371,1399,500-4100%99%39%100%0%0%96%102%
202506051,1351,1461,1321,1328,400-799%100%88%▼▼101%0%0%96%102%
202506061,1321,1401,1271,13910,6007101%101%126%%%%96%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3011,300575,9000454,10011,300121,800
2025-05-2311,000559,6000425,30011,000134,300
2025-05-1610,500529,6000399,20010,500130,400
2025-05-0910,000514,6000382,00010,000132,600
2025-05-029,300513,9000380,9009,300133,000
2025-04-2522,200502,5000376,90022,200125,600
2025-04-1833,400505,4000379,00033,400126,400
2025-04-116,800523,9000380,5006,800143,400
2025-04-0411,000542,8000410,60011,000132,200
2025-03-289,600657,4000550,6009,600106,800
2025-03-2110,100554,8000448,40010,100106,400
2025-03-147,300571,4000454,3007,300117,100
2025-03-076,600547,5000436,4006,600111,100
2025-02-286,700550,0000434,5006,700115,500
2025-02-216,600548,3000432,9006,600115,400
2025-02-146,600551,7000435,8006,600115,900
2025-02-077,800571,4000437,5007,800133,900
2025-01-318,800560,5000438,9008,800121,600
2025-01-249,400555,3000436,3009,400119,000
2025-01-178,800569,6000445,4008,800124,200
2025-01-108,700571,9000444,1008,700127,800
2024-12-275,300567,0000441,9005,300125,100
2024-12-207,200576,5000443,8007,200132,700
2024-12-135,200573,3000439,9005,200133,400
2024-12-061,400556,7000435,1001,400121,600
2024-11-2911,500548,1000429,40011,500118,700
2024-11-221,400539,2000421,4001,400117,800
2024-11-151,600534,0000415,4001,600118,600
2024-11-082,100545,0000414,1002,100130,900
2024-11-012,800553,6000418,9002,800134,700
2024-10-255,800561,6000418,6005,800143,000
2024-10-184,500559,9000417,2004,500142,700
2024-10-118,100554,5000412,2008,100142,300
2024-10-048,600542,4000409,2008,600133,200
2024-09-2711,100530,4000406,40011,100124,000
2024-09-2028,200564,0000436,90028,200127,100
2024-09-135,400534,0000419,1005,400114,900
2024-09-064,900519,800200416,1004,700103,700
2024-08-304,200506,5000380,0004,200126,500
2024-08-234,000500,0000377,9004,000122,100
2024-08-163,800501,1000377,4003,800123,700
2024-08-092,700490,1000377,5002,700112,600
2024-08-023,000501,6000393,3003,000108,300
2024-07-269,500504,5000394,1009,500110,400
2024-07-1923,600499,6000387,20023,600112,400
2024-07-1221,100500,8000384,80021,100116,000
2024-07-0521,400509,2000386,40021,400122,800
2024-06-2813,000517,3000388,60013,000128,700
2024-06-2116,600513,6000387,40016,600126,200
2024-06-1419,200517,9000390,90019,200127,000
2024-06-0724,000505,6000388,30024,000117,300
2024-05-3125,100502,9000390,00025,100112,900
2024-05-2424,600500,2000395,50024,600104,700
2024-05-1725,200492,8000391,30025,200101,500
2024-05-1027,100494,2000390,70027,100103,500
2024-05-0226,100503,9000389,00026,100114,900
2024-04-2626,300502,1000382,80026,300119,300
2024-04-1926,700505,3000382,50026,700122,800
2024-04-1227,700506,7000380,40027,700126,300
2024-04-0527,300492,0000371,90027,300120,100
2024-03-2931,200506,3000392,70031,200113,600
2024-03-2233,400508,9000395,40033,400113,500
2024-03-1536,500507,6000395,60036,500112,000
2024-03-0832,200480,4000389,90032,20090,500
2024-03-0133,500484,7000385,20033,50099,500
2024-02-2240,400489,4000391,20040,40098,200
2024-02-1637,000492,5000403,80037,00088,700
2024-02-0938,500505,0000399,60038,500105,400
2024-02-0239,800480,0000399,10039,80080,900
2024-01-2642,200472,3000395,50042,20076,800
2024-01-1937,900467,6000396,20037,90071,400
2024-01-1241,600474,7000397,80041,60076,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-02 Barclays Capital Securities Ltd28,5000.51%1,1491,1551,1401,1408,300
2025-05-15 JPM Securities Japan Co Ltd.108,9001.97%-2,3001,1581,1821,1581,18223,900
2025-05-09 Barclays Capital Securities Ltd27,2000.49%-5,0001,1621,1621,1401,14512,300
2025-05-08 Barclays Capital Securities Ltd32,2000.58%-2,9001,1241,1631,1241,15479,300
2025-05-07 Barclays Capital Securities Ltd35,1000.63%-6,5001,1321,1701,1241,13672,500
2025-05-01 Barclays Capital Securities Ltd41,6000.75%9,3001,1851,2461,1511,158334,900
2025-05-01 JPM Securities Japan Co Ltd.111,2002.01%6,5001,1851,2461,1511,158334,900
2025-04-30 Barclays Capital Securities Ltd32,3000.58%-4,7001,1881,2321,1591,19482,200
2025-04-28 Barclays Capital Securities Ltd37,0000.67%-3,9001,1621,1861,1271,15884,300
2025-04-21 Barclays Capital Securities Ltd40,9000.74%4,7001,0841,1111,0211,076239,700
2025-04-18 個人22,9000.41%-6,6001,0451,0951,0451,09452,500
2025-04-17 Barclays Capital Securities Ltd36,2000.65%-2,4001,0361,0461,0131,042110,100
2025-04-17 個人29,5000.53%-24,5001,0361,0461,0131,042110,100
2025-04-16 Barclays Capital Securities Ltd38,6000.70%1,0311,2861,0021,0182,208,000
2025-04-16 個人54,0000.98%1,0311,2861,0021,0182,208,000
2025-03-03 JPM Securities Japan Co Ltd.104,7001.90%8001,3411,3411,3151,3305,100
2025-02-14 JPM Securities Japan Co Ltd.103,9001.88%-1,0001,4501,5361,4461,48369,800
2025-01-06 JPM Securities Japan Co Ltd.104,9001.90%5,5001,3721,3721,3131,31332,600
2024-12-24 JPM Securities Japan Co Ltd.99,4001.80%5,6001,2911,2911,2471,25192,600
2024-12-18 JPM Securities Japan Co Ltd.93,8001.70%2,3001,3681,3681,3251,33369,900
2024-12-16 JPM Securities Japan Co Ltd.91,5001.66%7,6001,5111,5251,4421,448242,300
2024-10-16 JPM Securities Japan Co Ltd.83,9001.52%2,5001,5991,5991,5701,58928,300
2024-10-04 JPM Securities Japan Co Ltd.81,4001.47%01,6491,7001,6431,67332,800
2024-09-27 JPM Securities Japan Co Ltd.81,4001.50%1,3001,7401,7551,6861,69531,800
2024-09-25 JPM Securities Japan Co Ltd.80,1001.47%6,7001,7211,7381,6871,687116,600
2024-09-24 JPM Securities Japan Co Ltd.73,4001.35%9,1001,8381,8381,7121,735114,100
2024-09-20 JPM Securities Japan Co Ltd.64,3001.18%5,6001,8481,8641,8191,82576,100
2024-09-19 JPM Securities Japan Co Ltd.58,7001.08%1,8421,8631,8041,839125,700
2024-09-18 JPM Securities Japan Co Ltd.46,0000.84%16,3001,9382,0391,7821,827522,900
2024-09-13 JPM Securities Japan Co Ltd.29,7000.54%1,6101,6351,5721,60254,400
2024-07-05 GOLDMAN SACHS INTERNATIONAL25,9960.48%-5,7001,8491,8621,8151,82118,700
2024-07-03 GOLDMAN SACHS INTERNATIONAL31,6960.58%-5,9001,8471,8541,8111,84426,600
2024-06-24 GOLDMAN SACHS INTERNATIONAL37,5960.69%-5001,7801,8161,7741,79125,100
2024-06-14 GOLDMAN SACHS INTERNATIONAL38,0960.70%-10,0001,6131,6361,5981,60751,100
2024-06-10 GOLDMAN SACHS INTERNATIONAL48,0960.88%-7001,5971,6301,5791,62110,800
2024-05-22 GOLDMAN SACHS INTERNATIONAL48,7960.90%5,3001,7451,7521,7121,71210,900
2024-05-14 JPM Securities Japan Co Ltd.26,5000.48%-6001,8001,8331,7701,78323,900
2024-05-09 GOLDMAN SACHS INTERNATIONAL43,4960.80%4,1001,8401,8531,7911,79125,700
2024-04-30 GOLDMAN SACHS INTERNATIONAL39,3960.72%2,7001,7231,7431,6731,68653,600
2024-04-22 JPM Securities Japan Co Ltd.27,1000.50%1,7101,7381,7031,72823,700
2024-04-09 GOLDMAN SACHS INTERNATIONAL36,6960.67%-3,9001,6981,7421,6861,74227,600
2024-04-08 GOLDMAN SACHS INTERNATIONAL40,5960.74%-5,8001,6561,7001,6101,68472,500
2024-04-05 GOLDMAN SACHS INTERNATIONAL46,3960.85%-9,5001,6901,7411,6091,63589,500
2024-04-04 GOLDMAN SACHS INTERNATIONAL55,8961.03%-10,1001,7881,8231,7301,73067,800
2024-04-03 GOLDMAN SACHS INTERNATIONAL65,9961.21%-9,2001,8201,8301,7651,78465,500
2024-03-26 GOLDMAN SACHS INTERNATIONAL75,1961.38%-3,0001,8681,9601,8511,94951,500
2024-03-25 GOLDMAN SACHS INTERNATIONAL78,1961.44%-5,0001,8741,9271,8681,87164,600
2024-03-22 GOLDMAN SACHS INTERNATIONAL83,1961.53%-3,7001,9141,9481,8701,87460,700
2024-03-21 GOLDMAN SACHS INTERNATIONAL86,8961.60%-5,4002,0002,0151,8711,897124,200
2024-03-18 GOLDMAN SACHS INTERNATIONAL92,2961.70%-5,7001,7181,8271,6481,827213,500
2024-03-18 Nomura International plc20,1000.37%-7,2001,7181,8271,6481,827213,500
2024-03-14 Nomura International plc27,3000.50%1,8321,8351,7661,81859,500
2024-03-05 GOLDMAN SACHS INTERNATIONAL97,9961.81%3,0001,7261,7641,6851,75536,700
2024-03-04 GOLDMAN SACHS INTERNATIONAL94,9961.75%7,0001,7671,8071,7401,74744,400

TDnet更新情報

報告日strtime銘柄タイトル
2025042816:30G-モルフォ 株式会社ミックウェアとの資本業務提携強化に関するお知らせ
2025033115:30G-モルフォ 従業員に対する譲渡譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025032815:30G-モルフォ 連結子会社の異動(株式譲渡)及び2025年10月期における関係会社株式の売却に関するお知らせ
2025031415:30G-モルフォ 2025年10月期 第1四半期決算短信〔日本基準〕(連結)
2025031415:30G-モルフォ 2025年10月期 第1四半期決算補足説明資料
2025012417:30G-モルフォ (開示事項の中止)「連結子会社の異動(株式譲渡)及び2025年10月期における関係会社株式の売却」の中止に関するお知らせ
2024121315:45G-モルフォ 2024年10月期 決算短信〔日本基準〕(連結)
2024121315:45G-モルフォ 2024年10月期 通期決算補足説明資料
2024121315:45G-モルフォ 事業計画及び成長可能性に関する事項
2024121315:45G-モルフォ 繰延税金資産の計上に関するお知らせ
2024121315:45G-モルフォ 取締役候補者並びに監査役候補者並びに補欠監査役候補者の選任及び監査役の辞任に関するお知らせ
2024121315:45G-モルフォ 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024121315:45G-モルフォ 連結子会社の異動(株式譲渡)及び2025年10月期における関係会社株式の売却に関するお知らせ
2024093016:00G-モルフォ 第三者割当増資による新株式の払込完了及び主要株主の異動に関するお知らせ
2024091316:00G-モルフォ ソニーセミコンダクタソリューションズ株式会社との資本業務提携、第三者割当増資による新株式の発行及び主要株主の異動に関するお知らせ
2024091316:00G-モルフォ 通期連結業績予想の修正に関するお知らせ
2024091316:00G-モルフォ 2024年10月期 第3四半期決算短信〔日本基準〕(連結)
2024091316:00G-モルフォ 2024年10月期第3四半期決算補足説明資料
2024061417:45G-モルフォ 主要株主の異動に関するお知らせ
2024061416:00G-モルフォ 2024年10月期 第2四半期決算短信〔日本基準〕(連結)
2024061416:00G-モルフォ 2024年10月期 第2四半期決算補足説明資料
2024031516:00G-モルフォ 2024年10月期 第1四半期決算短信〔日本基準〕(連結)
2024031516:00G-モルフォ 2024年10月期 第1四半期決算補足説明資料

EDINEt更新情報

企業サイト更新情報